Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.09	16.19	15.99	16.00	709,818	-0.08(-0.51%)
Nov 27, 2002	15.60	16.14	15.59	16.08	1,344,723	+0.57(+3.64%)
Nov 26, 2002	16.07	16.07	15.51	15.51	1,706,248	-0.58(-3.58%)
Nov 25, 2002	15.97	16.12	15.78	16.09	883,186	+0.13(+0.79%)
Nov 22, 2002	16.07	16.27	15.93	15.96	809,636	-0.10(-0.60%)
Nov 21, 2002	15.76	16.10	15.61	16.06	928,717	+0.41(+2.65%)
Nov 20, 2002	15.30	15.68	15.13	15.64	1,192,564	+0.41(+2.72%)
Nov 19, 2002	15.21	15.38	15.08	15.23	755,932	+0.02(+0.11%)
Nov 18, 2002	15.42	15.47	15.13	15.21	677,712	-0.09(-0.58%)
Nov 15, 2002	15.30	15.47	15.08	15.30	948,953	+0.01(+0.04%)
Nov 14, 2002	15.08	15.33	15.06	15.29	735,307	+0.39(+2.62%)
Nov 13, 2002	14.87	15.06	14.63	14.90	955,958	+0.04(+0.25%)
Nov 12, 2002	14.72	15.03	14.61	14.87	939,030	+0.32(+2.21%)
Nov 11, 2002	15.09	15.14	14.46	14.54	1,587,556	-0.79(-5.18%)
Nov 08, 2002	15.26	15.62	15.17	15.34	850,108	+0.10(+0.63%)
Nov 07, 2002	15.42	15.42	15.17	15.24	1,126,408	-0.34(-2.18%)
Nov 06, 2002	15.33	15.61	15.17	15.58	1,683,872	+0.34(+2.20%)
Nov 05, 2002	15.28	15.33	15.16	15.25	1,465,751	-0.03(-0.20%)
Nov 04, 2002	15.42	15.75	15.21	15.28	1,840,507	+0.01(+0.05%)
Nov 01, 2002	14.93	15.32	14.75	15.27	912,567	+0.32(+2.15%)
Oct 31, 2002	15.13	15.18	14.81	14.95	1,248,019	-0.10(-0.64%)
Oct 30, 2002	14.97	15.15	14.77	15.04	1,240,041	+0.08(+0.55%)
Oct 29, 2002	14.72	14.97	14.49	14.96	1,731,349	+0.26(+1.75%)
Oct 28, 2002	15.33	15.34	14.60	14.71	1,471,199	-0.38(-2.52%)
Oct 25, 2002	14.65	15.14	14.60	15.09	1,818,325	+0.35(+2.40%)
Oct 24, 2002	15.26	15.28	14.66	14.73	1,166,491	-0.48(-3.17%)
Oct 23, 2002	14.96	15.22	14.65	15.22	1,548,835	+0.26(+1.74%)
Oct 22, 2002	15.04	15.04	14.68	14.96	1,996,363	-0.29(-1.93%)
Oct 21, 2002	14.26	15.27	14.17	15.25	2,048,704	+1.00(+7.02%)
Oct 18, 2002	14.48	14.50	14.17	14.25	1,566,152	-0.21(-1.47%)
Oct 17, 2002	14.22	14.49	14.19	14.46	3,143,202	+0.95(+7.00%)
Oct 16, 2002	13.53	13.84	13.43	13.52	3,200,797	-0.36(-2.62%)
Oct 15, 2002	13.28	13.92	13.23	13.88	3,862,943	+1.40(+11.20%)
Oct 14, 2002	12.71	12.75	12.40	12.48	1,041,377	-0.25(-1.99%)
Oct 11, 2002	12.44	12.87	12.44	12.74	2,306,908	+0.52(+4.23%)
Oct 10, 2002	11.88	12.28	11.83	12.22	2,860,870	+0.35(+2.91%)
Oct 09, 2002	12.33	12.46	11.87	11.87	2,690,809	-0.75(-5.92%)
Oct 08, 2002	12.85	12.93	12.33	12.62	3,214,612	-0.14(-1.13%)
Oct 07, 2002	12.92	13.11	12.62	12.76	19,457	-0.11(-0.85%)
Oct 04, 2002	13.38	13.48	12.58	12.87	3,072,376	-0.50(-3.76%)
Oct 03, 2002	13.60	13.85	13.19	13.38	2,592,743	-0.22(-1.64%)
Oct 02, 2002	13.82	14.05	13.60	13.60	3,816,439	-0.22(-1.59%)
Oct 01, 2002	13.30	13.82	13.11	13.82	2,260,599	+0.73(+5.55%)
Sep 30, 2002	13.03	13.23	12.57	13.09	2,426,379	+0.06(+0.47%)
Sep 27, 2002	13.29	13.45	13.02	13.03	1,338,302	-0.45(-3.35%)
Sep 26, 2002	13.16	13.50	13.02	13.48	1,636,589	+0.48(+3.66%)
Sep 25, 2002	12.85	13.07	12.68	13.01	2,259,237	+0.26(+2.04%)
Sep 24, 2002	13.08	13.08	12.71	12.75	3,619,138	-0.34(-2.57%)
Sep 23, 2002	12.95	13.11	12.90	13.08	2,585,349	+0.04(+0.32%)
Sep 20, 2002	13.02	13.11	12.91	13.04	2,928,972	+0.13(+1.01%)
Sep 19, 2002	12.32	13.16	12.32	12.91	6,267,335	+0.28(+2.22%)
Sep 18, 2002	12.68	12.73	12.42	12.63	2,273,247	-0.21(-1.60%)
Sep 17, 2002	13.21	13.24	12.80	12.83	1,706,054	-0.20(-1.55%)
Sep 16, 2002	12.98	13.10	12.87	13.04	1,765,983	+0.05(+0.42%)
Sep 13, 2002	13.02	13.05	12.85	12.98	2,224,991	-0.47(-3.47%)
Sep 12, 2002	13.70	13.70	13.40	13.45	906,730	-0.26(-1.87%)
Sep 11, 2002	13.79	13.82	13.68	13.70	719,741	+0.01(+0.10%)
Sep 10, 2002	13.62	13.73	13.50	13.69	976,778	+0.08(+0.55%)
Sep 09, 2002	13.57	13.66	13.19	13.62	12,550,238	+0.00(+0.00%)
Sep 06, 2002	13.64	13.68	13.47	13.62	1,108,117	+0.35(+2.63%)
Sep 05, 2002	13.47	13.57	13.23	13.27	2,073,805	-0.44(-3.18%)
Sep 04, 2002	13.45	13.75	13.42	13.70	1,220,389	+0.25(+1.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.